[{"timestamp":1742391000000,"open":82.355,"high":82.365,"low":82.345,"close":82.355,"volume":1.5299999713897705},{"timestamp":1742391060000,"open":82.365,"high":82.385,"low":82.345,"close":82.375,"volume":0.9599999785423279},{"timestamp":1742391120000,"open":82.385,"high":82.395,"low":82.375,"close":82.395,"volume":0.8399999737739563},{"timestamp":1742391180000,"open":82.395,"high":82.395,"low":82.375,"close":82.395,"volume":0.8417999744415283},{"timestamp":1742391240000,"open":82.405,"high":82.405,"low":82.375,"close":82.405,"volume":0.6000000238418579},{"timestamp":1742391300000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.6008999943733215},{"timestamp":1742391360000,"open":82.395,"high":82.395,"low":82.375,"close":82.375,"volume":1.4408999681472778},{"timestamp":1742391420000,"open":82.375,"high":82.385,"low":82.375,"close":82.385,"volume":0.36000001430511475},{"timestamp":1742391540000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742391600000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.9599999785423279},{"timestamp":1742391660000,"open":82.385,"high":82.395,"low":82.385,"close":82.385,"volume":0.8409000039100647},{"timestamp":1742391720000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.3617999851703644},{"timestamp":1742391780000,"open":82.395,"high":82.395,"low":82.385,"close":82.395,"volume":0.48089998960494995},{"timestamp":1742391840000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.20999999344348907},{"timestamp":1742391900000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742391960000,"open":82.375,"high":82.375,"low":82.355,"close":82.375,"volume":1.5017999410629272},{"timestamp":1742392020000,"open":82.365,"high":82.375,"low":82.365,"close":82.375,"volume":0.120899997651577},{"timestamp":1742392080000,"open":82.365,"high":82.365,"low":82.355,"close":82.355,"volume":0.23999999463558197},{"timestamp":1742392140000,"open":82.365,"high":82.365,"low":82.355,"close":82.355,"volume":0.570900022983551},{"timestamp":1742392200000,"open":82.365,"high":82.385,"low":82.355,"close":82.385,"volume":0.3626999855041504},{"timestamp":1742392260000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.47999998927116394},{"timestamp":1742392320000,"open":82.385,"high":82.385,"low":82.375,"close":82.375,"volume":0.36000001430511475},{"timestamp":1742392380000,"open":82.365,"high":82.375,"low":82.365,"close":82.375,"volume":0.47999998927116394},{"timestamp":1742392440000,"open":82.385,"high":82.395,"low":82.385,"close":82.385,"volume":0.3626999855041504},{"timestamp":1742392500000,"open":82.375,"high":82.385,"low":82.375,"close":82.385,"volume":0.7200000286102295},{"timestamp":1742392560000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742392680000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":82.375,"high":82.375,"low":82.365,"close":82.365,"volume":0.36000001430511475},{"timestamp":1742393220000,"open":82.375,"high":82.375,"low":82.365,"close":82.375,"volume":1.0499999523162842},{"timestamp":1742393280000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.11999999731779099},{"timestamp":1742393400000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.11999999731779099},{"timestamp":1742393460000,"open":82.375,"high":82.385,"low":82.375,"close":82.385,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":82.395,"high":82.395,"low":82.385,"close":82.395,"volume":0.6909000277519226},{"timestamp":1742394240000,"open":82.395,"high":82.405,"low":82.395,"close":82.395,"volume":0.24089999496936798},{"timestamp":1742394360000,"open":82.395,"high":82.405,"low":82.395,"close":82.405,"volume":0.6000000238418579},{"timestamp":1742394420000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":82.405,"high":82.405,"low":82.395,"close":82.405,"volume":0.36000001430511475},{"timestamp":1742394660000,"open":82.405,"high":82.405,"low":82.385,"close":82.385,"volume":0.44999998807907104},{"timestamp":1742394720000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.120899997651577},{"timestamp":1742394780000,"open":82.385,"high":82.395,"low":82.385,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742394840000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":82.385,"high":82.395,"low":82.385,"close":82.395,"volume":0.36000001430511475},{"timestamp":1742395020000,"open":82.395,"high":82.405,"low":82.395,"close":82.405,"volume":0.23999999463558197},{"timestamp":1742395080000,"open":82.405,"high":82.415,"low":82.405,"close":82.415,"volume":0.23999999463558197},{"timestamp":1742395320000,"open":82.415,"high":82.425,"low":82.415,"close":82.425,"volume":0.36000001430511475},{"timestamp":1742395380000,"open":82.425,"high":82.435,"low":82.425,"close":82.425,"volume":0.6000000238418579},{"timestamp":1742395500000,"open":82.425,"high":82.435,"low":82.425,"close":82.435,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.23999999463558197},{"timestamp":1742395920000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":82.435,"high":82.435,"low":82.415,"close":82.425,"volume":0.8100000023841858},{"timestamp":1742396220000,"open":82.425,"high":82.435,"low":82.425,"close":82.435,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":82.435,"high":82.435,"low":82.425,"close":82.425,"volume":0.20999999344348907},{"timestamp":1742396460000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.11999999731779099},{"timestamp":1742396520000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.11999999731779099},{"timestamp":1742396820000,"open":82.415,"high":82.425,"low":82.415,"close":82.425,"volume":0.23999999463558197},{"timestamp":1742396880000,"open":82.415,"high":82.415,"low":82.415,"close":82.415,"volume":0.11999999731779099},{"timestamp":1742397300000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.11999999731779099},{"timestamp":1742397660000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.23999999463558197},{"timestamp":1742397840000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742398620000,"open":82.445,"high":82.445,"low":82.445,"close":82.445,"volume":0.11999999731779099},{"timestamp":1742398740000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.36000001430511475},{"timestamp":1742398800000,"open":82.425,"high":82.425,"low":82.425,"close":82.425,"volume":0.47999998927116394},{"timestamp":1742398860000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742399280000,"open":82.445,"high":82.445,"low":82.445,"close":82.445,"volume":0.11999999731779099},{"timestamp":1742399340000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742399400000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.23999999463558197},{"timestamp":1742400660000,"open":82.435,"high":82.445,"low":82.435,"close":82.445,"volume":0.120899997651577},{"timestamp":1742401140000,"open":82.445,"high":82.445,"low":82.445,"close":82.445,"volume":0.23999999463558197},{"timestamp":1742401380000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":82.445,"high":82.445,"low":82.435,"close":82.435,"volume":0.23999999463558197},{"timestamp":1742402100000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742402160000,"open":82.435,"high":82.435,"low":82.435,"close":82.435,"volume":0.11999999731779099},{"timestamp":1742403420000,"open":82.415,"high":82.425,"low":82.415,"close":82.425,"volume":0.47999998927116394},{"timestamp":1742403660000,"open":82.415,"high":82.415,"low":82.405,"close":82.405,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":82.405,"high":82.405,"low":82.395,"close":82.405,"volume":0.36000001430511475},{"timestamp":1742403780000,"open":82.395,"high":82.405,"low":82.395,"close":82.405,"volume":0.23999999463558197},{"timestamp":1742403840000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":82.385,"high":82.395,"low":82.385,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.36000001430511475},{"timestamp":1742404740000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.47999998927116394},{"timestamp":1742404980000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":82.385,"high":82.395,"low":82.385,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742405940000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.36000001430511475},{"timestamp":1742406000000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.8399999737739563},{"timestamp":1742406060000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.23999999463558197},{"timestamp":1742406360000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.11999999731779099},{"timestamp":1742406600000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.36000001430511475},{"timestamp":1742406720000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.8399999737739563},{"timestamp":1742407140000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":82.385,"high":82.405,"low":82.335,"close":82.365,"volume":3.8471999168395996},{"timestamp":1742407260000,"open":82.355,"high":82.355,"low":82.335,"close":82.345,"volume":1.0836000442504883},{"timestamp":1742407320000,"open":82.335,"high":82.385,"low":82.335,"close":82.375,"volume":0.8417999744415283},{"timestamp":1742407380000,"open":82.385,"high":82.385,"low":82.375,"close":82.375,"volume":0.45089998841285706},{"timestamp":1742407440000,"open":82.375,"high":82.375,"low":82.345,"close":82.365,"volume":1.6526999473571777},{"timestamp":1742407500000,"open":82.365,"high":82.375,"low":82.365,"close":82.365,"volume":0.48089998960494995},{"timestamp":1742407560000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.120899997651577},{"timestamp":1742407620000,"open":82.375,"high":82.395,"low":82.375,"close":82.395,"volume":0.47999998927116394},{"timestamp":1742407680000,"open":82.385,"high":82.385,"low":82.365,"close":82.375,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":82.365,"high":82.375,"low":82.365,"close":82.375,"volume":0.36000001430511475},{"timestamp":1742407800000,"open":82.385,"high":82.385,"low":82.375,"close":82.375,"volume":0.47999998927116394},{"timestamp":1742407860000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.23999999463558197},{"timestamp":1742407920000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.23999999463558197},{"timestamp":1742407980000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.36000001430511475},{"timestamp":1742408040000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742408220000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.11999999731779099},{"timestamp":1742408700000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.36000001430511475},{"timestamp":1742408820000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742409000000,"open":82.375,"high":82.385,"low":82.375,"close":82.385,"volume":0.120899997651577},{"timestamp":1742409120000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.120899997651577},{"timestamp":1742409180000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.47999998927116394},{"timestamp":1742409480000,"open":82.375,"high":82.375,"low":82.365,"close":82.365,"volume":0.20999999344348907},{"timestamp":1742409600000,"open":82.365,"high":82.365,"low":82.365,"close":82.365,"volume":0.18000000715255737},{"timestamp":1742409720000,"open":82.365,"high":82.375,"low":82.365,"close":82.375,"volume":0.120899997651577},{"timestamp":1742409840000,"open":82.375,"high":82.385,"low":82.375,"close":82.385,"volume":0.36090001463890076},{"timestamp":1742409900000,"open":82.385,"high":82.385,"low":82.365,"close":82.375,"volume":0.33000001311302185},{"timestamp":1742409960000,"open":82.375,"high":82.385,"low":82.375,"close":82.375,"volume":0.36000001430511475},{"timestamp":1742410020000,"open":82.385,"high":82.385,"low":82.365,"close":82.365,"volume":0.33090001344680786},{"timestamp":1742410080000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742410140000,"open":82.375,"high":82.385,"low":82.375,"close":82.375,"volume":0.6899999976158142},{"timestamp":1742410320000,"open":82.375,"high":82.385,"low":82.375,"close":82.385,"volume":0.36090001463890076},{"timestamp":1742410380000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.33090001344680786},{"timestamp":1742410440000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742410560000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.120899997651577},{"timestamp":1742410620000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":82.365,"high":82.365,"low":82.365,"close":82.365,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742411100000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.24089999496936798},{"timestamp":1742411160000,"open":82.395,"high":82.395,"low":82.375,"close":82.375,"volume":0.48179998993873596},{"timestamp":1742411280000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.7200000286102295},{"timestamp":1742411340000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":3.4800000190734863},{"timestamp":1742411400000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.0008999999845400453},{"timestamp":1742411580000,"open":82.395,"high":82.395,"low":82.385,"close":82.385,"volume":0.23999999463558197},{"timestamp":1742411760000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.11999999731779099},{"timestamp":1742411820000,"open":82.375,"high":82.375,"low":82.355,"close":82.355,"volume":0.33000001311302185},{"timestamp":1742411940000,"open":82.355,"high":82.355,"low":82.345,"close":82.345,"volume":0.20999999344348907},{"timestamp":1742412060000,"open":82.335,"high":82.345,"low":82.335,"close":82.345,"volume":0.241799995303154},{"timestamp":1742412480000,"open":82.355,"high":82.355,"low":82.345,"close":82.345,"volume":0.36090001463890076},{"timestamp":1742412540000,"open":82.355,"high":82.355,"low":82.345,"close":82.345,"volume":0.33000001311302185},{"timestamp":1742412600000,"open":82.355,"high":82.355,"low":82.355,"close":82.355,"volume":0.120899997651577},{"timestamp":1742412660000,"open":82.345,"high":82.345,"low":82.345,"close":82.345,"volume":0.11999999731779099},{"timestamp":1742412840000,"open":82.355,"high":82.365,"low":82.355,"close":82.365,"volume":0.24089999496936798},{"timestamp":1742412900000,"open":82.355,"high":82.355,"low":82.355,"close":82.355,"volume":0.11999999731779099},{"timestamp":1742412960000,"open":82.365,"high":82.365,"low":82.355,"close":82.355,"volume":0.120899997651577},{"timestamp":1742413140000,"open":82.355,"high":82.355,"low":82.345,"close":82.345,"volume":0.20999999344348907},{"timestamp":1742413440000,"open":82.355,"high":82.355,"low":82.345,"close":82.345,"volume":0.36090001463890076},{"timestamp":1742413800000,"open":82.335,"high":82.345,"low":82.335,"close":82.345,"volume":0.23999999463558197},{"timestamp":1742413980000,"open":82.335,"high":82.345,"low":82.335,"close":82.345,"volume":0.48179998993873596},{"timestamp":1742414040000,"open":82.335,"high":82.345,"low":82.335,"close":82.345,"volume":0.36090001463890076},{"timestamp":1742414100000,"open":82.355,"high":82.355,"low":82.355,"close":82.355,"volume":0.120899997651577},{"timestamp":1742414160000,"open":82.365,"high":82.365,"low":82.355,"close":82.365,"volume":1.0827000141143799},{"timestamp":1742414280000,"open":82.355,"high":82.355,"low":82.355,"close":82.355,"volume":0.11999999731779099},{"timestamp":1742414340000,"open":82.355,"high":82.355,"low":82.335,"close":82.345,"volume":0.6309000253677368}]